Options Chain for COMPASS INC CL A (COMP) - $12.24 as of 7/1/2026 4:16:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.90 | 9.75 | % | 3.25 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 4.00 | 7.60 | 10.10 | 8.85 | % | 2.21 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 5.00 | 7.30 | 8.20 | 7.75 | 5.79 | 0.00 | 0.00% | 1.55 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:48 PM EST |
| 6.00 | 6.30 | 7.60 | 6.95 | 2.65 | 0.00 | 0.00% | 1.16 | 0 | 12 | 2.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 3:59:48 PM EST |
| 7.00 | 5.40 | 6.00 | 5.70 | 5.20 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.61 | 0.98 | 0.02 | 0.00 | 6/30/2026 | 7/1/2026 3:59:48 PM EST |
| 8.00 | 4.60 | 4.90 | 4.75 | 4.79 | +0.31 | +6.92% | 0.59 | 70 | 3,147 | 0.98 | 0.94 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | 3.85 | +0.50 | +14.93% | 0.42 | 74 | 1,725 | 0.86 | 0.89 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 10.00 | 2.85 | 3.20 | 3.03 | 2.99 | +0.44 | +17.26% | 0.30 | 15 | 1,559 | 0.85 | 0.81 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 11.00 | 2.05 | 2.50 | 2.28 | 2.38 | +0.27 | +12.80% | 0.21 | 193 | 842 | 0.79 | 0.72 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 12.00 | 1.50 | 1.90 | 1.70 | 1.65 | +0.10 | +6.46% | 0.14 | 546 | 2,526 | 0.78 | 0.61 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 13.00 | 1.00 | 1.35 | 1.18 | 1.17 | +0.19 | +19.39% | 0.09 | 3,020 | 762 | 0.74 | 0.50 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 14.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.10 | +13.34% | 0.06 | 2 | 56 | 0.75 | 0.39 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 15.00 | 0.30 | 0.80 | 0.55 | 0.62 | +0.11 | +21.57% | 0.04 | 31 | 246 | 0.71 | 0.30 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 16.00 | 0.30 | 0.60 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 526 | 0.77 | 0.22 | 0.09 | -0.01 | 6/30/2026 | 7/1/2026 3:59:48 PM EST |
| 17.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.04 | +18.19% | 0.02 | 2 | 36 | 0.73 | 0.16 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 50 | 0.68 | 0.12 | 0.06 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 8 | 0.73 | 0.08 | 0.04 | -0.01 | 7/1/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 13 | 1.35 | 0.06 | 0.03 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.43 | 0.04 | 0.02 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.50 | 0.03 | 0.02 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.57 | 0.02 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 67 | 2.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 58 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 334 | 1.30 | -0.02 | 0.02 | 0.00 | 6/29/2026 | 7/1/2026 3:59:48 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 395 | 0.98 | -0.06 | 0.03 | 0.00 | 6/30/2026 | 7/1/2026 3:59:48 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.21 | -45.66% | 0.03 | 15 | 1,367 | 0.83 | -0.11 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.04 | 5 | 1,109 | 0.77 | -0.19 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 11.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.15 | -18.75% | 0.07 | 801 | 5 | 0.73 | -0.28 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 12.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.75 | -42.86% | 0.09 | 4 | 111 | 0.71 | -0.39 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST |
| 13.00 | 1.40 | 2.15 | 1.78 | 1.65 | % | 0.14 | 640 | 2 | 0.81 | -0.50 | 0.11 | -0.01 | 7/1/2026 | 7/1/2026 3:59:48 PM EST | |
| 14.00 | 2.05 | 3.20 | 2.63 | % | 0.19 | 0 | 1 | 0.91 | -0.61 | 0.11 | -0.01 | 7/1/2026 3:59:48 PM EST | |||
| 15.00 | 2.75 | 3.20 | 2.98 | 4.11 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.69 | -0.70 | 0.10 | -0.01 | 6/26/2026 | 7/1/2026 3:59:48 PM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.78 | 0.09 | -0.01 | 6/3/2026 | 7/1/2026 3:59:48 PM EST |
| 17.00 | 4.20 | 5.40 | 4.80 | % | 0.28 | 0 | 0 | 1.20 | -0.84 | 0.07 | -0.01 | 7/1/2026 3:59:48 PM EST | |||
| 18.00 | 5.10 | 6.60 | 5.85 | % | 0.32 | 0 | 0 | 1.42 | -0.88 | 0.06 | -0.01 | 7/1/2026 3:59:48 PM EST | |||
| 19.00 | 6.10 | 7.50 | 6.80 | % | 0.36 | 0 | 0 | 1.46 | -0.92 | 0.04 | -0.01 | 7/1/2026 3:59:48 PM EST | |||
| 20.00 | 7.00 | 8.50 | 7.75 | % | 0.39 | 0 | 0 | 1.55 | -0.94 | 0.03 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 21.00 | 7.80 | 9.50 | 8.65 | % | 0.41 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 22.00 | 8.80 | 10.50 | 9.65 | % | 0.44 | 0 | 0 | 1.71 | -0.97 | 0.02 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 23.00 | 9.80 | 11.50 | 10.65 | % | 0.46 | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 24.00 | 10.50 | 12.90 | 11.70 | % | 0.49 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 7/1/2026 3:59:48 PM EST |